Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
DDG Prices Steady
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN Cattle Close/Trends 05/25 15:40
DTN Early Word Opening Livestock 05/25 06:15
DTN Midday Livestock Comments 05/25 12:02
DTN Closing Livestock Comment 05/25 16:28
DTN Chart Technical Points 05/25 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Drought Dwindling Water
Brazil Ports Ready for Soybean Boom
America's Best Shops
Kub's Den
DTN Retail Fertilizer Trends
Enlist Expansion
View From the Cab
IA Farmer Raises the Toolbar
Todd's Take

Quotes
 
@C - CORN - CBOT Last Chg
Jul 18 406'4 1'6
Sep 18 415'4 2'0
Dec 18 425'4 2'4
Mar 19 433'6 2'6
May 19 438'2 2'4
Jul 19 441'4 2'6
Sep 19 419'0 3'0
Dec 19 421'4 2'6
Mar 20 430'0 2'4
May 20 432'2 2'2
Jul 20 438'0 2'2
Sep 20 418'0 2'2
Dec 20 420'4 1'6
Jul 21 430'0 1'6
Dec 21 423'2 1'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 18 1042'0 5'6
Aug 18 1046'0 6'2
Sep 18 1049'0 6'2
Nov 18 1053'2 6'0
Jan 19 1056'0 5'4
Mar 19 1038'4 4'6
May 19 1034'2 4'4
Jul 19 1037'6 3'2
Aug 19 1026'4 2'2
Sep 19 1002'6 2'2
Nov 19 1000'0 3'0
Jan 20 975'0 3'0
Mar 20 982'0 3'0
May 20 983'0 3'0
Jul 20 988'0 1'6
Aug 20 1006'6 1'6
Sep 20 978'0 1'6
Nov 20 989'0 1'6
Jul 21 981'0 1'6
Nov 21 975'0 1'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 18 104.925 0.250
Aug 18 102.650 0.525
Oct 18 106.200 0.575
Dec 18 111.675 0.500
Feb 19 114.775 0.600
Apr 19 115.650 0.650
Jun 19 109.600 0.625
Aug 19 108.000 0.575
Oct 19 109.075 0.025
 
@HE - LEAN HOGS - CME Last Chg
Jun 18 74.250 -0.625
Jul 18 77.450 0.775
Aug 18 75.925 0.725
Oct 18 62.800 0.575
Dec 18 58.500 0.375
Feb 19 63.300 0.250
Apr 19 67.400 0.150
May 19 72.000 0.200
Jun 19 75.850
Jul 19 76.000 0.075
Aug 19 75.900 0.400
Oct 19 66.000
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 18 145.525 1.625
Sep 18 145.050 1.350
Oct 18 144.775 1.125
Nov 18 145.225 1.200
Jan 19 142.125 1.100
Mar 19 140.050 1.425
Apr 19 135.250 1.125

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 05/25 Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 05/25 Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 05/25 Chart for @C8Z Options for @C8Z
Mar 19 430'2 433'6 429'6 433'6 2'6 433'4s 05/25 Chart for @C9H Options for @C9H
May 19 435'0 438'2 435'0 438'2 2'4 437'6s 05/25 Chart for @C9K Options for @C9K
Jul 19 438'0 442'2 438'0 441'4 2'6 442'0s 05/25 Chart for @C9N Options for @C9N
Sep 19 416'6 419'6 416'6 419'0 3'0 419'4s 05/25 Chart for @C9U Options for @C9U
Dec 19 419'0 422'4 419'0 421'4 2'6 422'6s 05/25 Chart for @C9Z Options for @C9Z
Mar 20 430'0 2'4 431'2s 05/25 Chart for @C0H Options for @C0H
May 20 432'2 2'2 435'0s 05/25 Chart for @C0K Options for @C0K
Jul 20 437'0 438'0 436'6 438'0 2'2 438'6s 05/25 Chart for @C0N Options for @C0N
Sep 20 418'0 2'2 427'2s 05/25 Chart for @C0U Options for @C0U
Dec 20 420'6 420'6 420'4 420'4 1'6 423'4s 05/25 Chart for @C0Z Options for @C0Z
Jul 21 430'0 1'6 435'2s 05/25 Chart for @C1N Options for @C1N
Dec 21 423'2 1'2 423'6s 05/25 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 05/25 Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/25 Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/25 Chart for @S8U Options for @S8U
Nov 18 1048'0 1055'6 1047'0 1053'2 6'0 1053'4s 05/25 Chart for @S8X Options for @S8X
Jan 19 1051'0 1058'4 1050'2 1056'0 5'4 1056'2s 05/25 Chart for @S9F Options for @S9F
Mar 19 1034'2 1042'0 1034'0 1038'4 4'6 1039'2s 05/25 Chart for @S9H Options for @S9H
May 19 1031'2 1038'0 1031'2 1034'2 4'4 1035'2s 05/25 Chart for @S9K Options for @S9K
Jul 19 1034'2 1041'4 1033'4 1037'6 3'2 1038'6s 05/25 Chart for @S9N Options for @S9N
Aug 19 1029'0 1029'0 1026'4 1026'4 2'2 1031'0s 05/25 Chart for @S9Q Options for @S9Q
Sep 19 1002'6 2'2 1012'6s 05/25 Chart for @S9U Options for @S9U
Nov 19 997'6 1002'4 997'4 1000'0 3'0 1001'2s 05/25 Chart for @S9X Options for @S9X
Jan 20 975'0 3'0 1006'0s 05/25 Chart for @S0F Options for @S0F
Mar 20 982'0 3'0 1004'6s 05/25 Chart for @S0H Options for @S0H
May 20 983'0 3'0 1006'0s 05/25 Chart for @S0K Options for @S0K
Jul 20 988'0 1'6 1014'0s 05/25 Chart for @S0N Options for @S0N
Aug 20 1006'6 1'6 1006'6s 05/25 Chart for @S0Q Options for @S0Q
Sep 20 978'0 1'6 1005'0s 05/25 Chart for @S0U Options for @S0U
Nov 20 989'0 1'6 987'2s 05/25 Chart for @S0X Options for @S0X
Jul 21 981'0 1'6 1002'4s 05/25 Chart for @S1N Options for @S1N
Nov 21 975'0 1'6 994'4s 05/25 Chart for @S1X Options for @S1X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
Dec 18 110.925 111.675 110.225 111.675 0.500 111.325s 05/25 Chart for @LE8Z Options for @LE8Z
Feb 19 114.025 114.850 113.425 114.775 0.600 114.575s 05/25 Chart for @LE9G Options for @LE9G
Apr 19 114.700 115.650 114.225 115.650 0.650 115.350s 05/25 Chart for @LE9J Options for @LE9J
Jun 19 108.300 109.600 108.300 109.600 0.625 109.125s 05/25 Chart for @LE9M Options for @LE9M
Aug 19 107.275 108.225 107.275 108.000 0.575 107.950s 05/25 Chart for @LE9Q Options for @LE9Q
Oct 19 108.600 109.075 108.600 109.075 0.025 108.850s 05/25 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.075 74.250 -0.625 74.200s 05/25 Chart for @HE8M Options for @HE8M
Jul 18 76.750 78.075 76.425 77.450 0.775 77.550s 05/25 Chart for @HE8N Options for @HE8N
Aug 18 75.250 76.375 75.025 75.925 0.725 76.075s 05/25 Chart for @HE8Q Options for @HE8Q
Oct 18 62.050 63.275 62.000 62.800 0.575 62.825s 05/25 Chart for @HE8V Options for @HE8V
Dec 18 57.950 58.850 57.800 58.500 0.375 58.475s 05/25 Chart for @HE8Z Options for @HE8Z
Feb 19 62.900 63.625 62.850 63.300 0.250 63.300s 05/25 Chart for @HE9G Options for @HE9G
Apr 19 66.825 67.700 66.825 67.400 0.150 67.375s 05/25 Chart for @HE9J Options for @HE9J
May 19 72.000 72.000 72.000 72.000 0.200 72.000s 05/25 Chart for @HE9K Options for @HE9K
Jun 19 76.000 76.100 75.850 75.850 75.850s 05/25 Chart for @HE9M Options for @HE9M
Jul 19 76.000 76.000 76.000 76.000 0.075 76.000s 05/25 Chart for @HE9N Options for @HE9N
Aug 19 75.950 75.950 75.900 75.900 0.400 75.900s 05/25 Chart for @HE9Q Options for @HE9Q
Oct 19 66.000 66.000 66.000 66.000 66.000s 05/25 Chart for @HE9V Options for @HE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 143.475 145.575 142.675 145.525 1.625 144.925s 05/25 Chart for @GF8Q Options for @GF8Q
Sep 18 143.000 145.075 142.525 145.050 1.350 144.450s 05/25 Chart for @GF8U Options for @GF8U
Oct 18 143.200 144.775 142.550 144.775 1.125 144.325s 05/25 Chart for @GF8V Options for @GF8V
Nov 18 143.850 145.300 143.125 145.225 1.200 144.925s 05/25 Chart for @GF8X Options for @GF8X
Jan 19 140.900 142.175 140.275 142.125 1.100 141.825s 05/25 Chart for @GF9F Options for @GF9F
Mar 19 138.575 140.050 138.450 140.050 1.425 140.000s 05/25 Chart for @GF9H Options for @GF9H
Apr 19 135.250 1.125 139.225s 05/25 Chart for @GF9J Options for @GF9J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Sat
5/26
Sun
5/27
Mon
5/28
Tue
5/29
Wed
5/30
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Thunder Storms
Weather Clear Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
65/94 67/96 68/92 66/86 65/89
Feels
Like

L/H (°F)
65/94 67/96 68/92 66/88 65/90
Dew Point
(°F)
61 60 62 62 63
Humidity
(%)
46 40 46 58 55
Wind
Speed

(mph)
5 9 9 13 4
Precip
(%)
- - 20 60 79
Precip
Amt
(in.)
None None Rain
0.01
Rain
0.42
Rain
0.29
Evap
(in./day)
0.3 0.37 0.34 0.23 0.26
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Intraday Commodities
@CN8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  405'6
Ask:  405'6
Today's High:  406'6
Today's Low:  403'2
Volume:  115,699
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, February 13, 2018 11:25AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN